Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 59.33 | 59.64 | 58.12 | 59.00 | 3,496,735 | -0.30(-0.51%) |
Nov 29, 2023 | 58.94 | 59.76 | 58.85 | 59.30 | 1,652,438 | +0.40(+0.67%) |
Nov 28, 2023 | 58.60 | 59.01 | 58.14 | 58.90 | 1,575,673 | -0.11(-0.18%) |
Nov 27, 2023 | 59.01 | 59.16 | 58.60 | 59.01 | 1,568,808 | -0.47(-0.80%) |
Nov 24, 2023 | 58.98 | 59.53 | 58.80 | 59.49 | 875,626 | +0.55(+0.94%) |
Nov 22, 2023 | 58.94 | 59.04 | 58.31 | 58.93 | 3,570,882 | -0.55(-0.93%) |
Nov 21, 2023 | 60.04 | 60.30 | 59.43 | 59.49 | 2,358,348 | -0.50(-0.84%) |
Nov 20, 2023 | 59.67 | 60.10 | 59.40 | 59.99 | 1,684,251 | +0.18(+0.31%) |
Nov 17, 2023 | 59.27 | 59.83 | 59.27 | 59.80 | 1,760,816 | +0.89(+1.51%) |
Nov 16, 2023 | 59.01 | 59.19 | 58.69 | 58.91 | 1,386,606 | -0.38(-0.64%) |
Nov 15, 2023 | 59.39 | 59.72 | 59.19 | 59.29 | 1,749,944 | +0.23(+0.39%) |
Nov 14, 2023 | 58.62 | 59.30 | 58.62 | 59.06 | 2,297,261 | +1.16(+2.00%) |
Nov 13, 2023 | 57.29 | 58.19 | 57.25 | 57.90 | 1,974,125 | +0.44(+0.76%) |
Nov 10, 2023 | 57.16 | 57.54 | 56.82 | 57.46 | 1,892,010 | +0.42(+0.73%) |
Nov 09, 2023 | 57.12 | 57.75 | 56.89 | 57.05 | 3,444,469 | +0.27(+0.48%) |
Nov 08, 2023 | 56.76 | 57.16 | 56.48 | 56.78 | 1,662,172 | -0.10(-0.17%) |
Nov 07, 2023 | 57.05 | 57.10 | 56.58 | 56.87 | 1,648,906 | -0.58(-1.01%) |
Nov 06, 2023 | 57.53 | 57.95 | 57.03 | 57.45 | 2,145,626 | +0.15(+0.27%) |
Nov 03, 2023 | 56.96 | 57.63 | 56.74 | 57.30 | 7,115,923 | +1.11(+1.98%) |
Nov 02, 2023 | 54.80 | 56.26 | 54.79 | 56.19 | 3,504,955 | +2.10(+3.88%) |
Nov 01, 2023 | 54.20 | 54.62 | 53.70 | 54.09 | 4,185,854 | +0.07(+0.13%) |
Oct 31, 2023 | 54.13 | 54.15 | 53.54 | 54.02 | 1,713,617 | +0.01(+0.02%) |
Oct 30, 2023 | 53.67 | 54.33 | 53.51 | 54.01 | 2,370,377 | +0.90(+1.69%) |
Oct 27, 2023 | 54.14 | 54.39 | 52.91 | 53.11 | 3,587,188 | -1.04(-1.91%) |
Oct 26, 2023 | 53.79 | 54.39 | 53.52 | 54.15 | 4,358,922 | +0.19(+0.36%) |
Oct 25, 2023 | 53.67 | 54.41 | 53.42 | 53.95 | 5,909,159 | -0.16(-0.30%) |
Oct 24, 2023 | 55.58 | 55.64 | 53.63 | 54.12 | 6,444,392 | -1.38(-2.49%) |
Oct 23, 2023 | 55.27 | 56.62 | 55.13 | 55.50 | 4,956,798 | -0.03(-0.05%) |
Oct 20, 2023 | 56.12 | 56.33 | 55.51 | 55.53 | 6,274,389 | -0.81(-1.44%) |
Oct 19, 2023 | 56.60 | 57.26 | 56.31 | 56.34 | 1,945,826 | -0.37(-0.65%) |
Oct 18, 2023 | 57.58 | 57.79 | 56.69 | 56.71 | 2,733,908 | -1.28(-2.20%) |
Oct 17, 2023 | 57.12 | 58.28 | 57.05 | 57.99 | 2,256,381 | +0.24(+0.42%) |
Oct 16, 2023 | 57.36 | 57.90 | 57.00 | 57.74 | 1,564,096 | +0.84(+1.48%) |
Oct 13, 2023 | 57.46 | 57.89 | 56.81 | 56.90 | 1,703,923 | -0.26(-0.46%) |
Oct 12, 2023 | 57.83 | 57.97 | 56.82 | 57.16 | 2,056,050 | -0.76(-1.32%) |
Oct 11, 2023 | 57.64 | 58.34 | 57.44 | 57.93 | 3,778,411 | +0.55(+0.96%) |
Oct 10, 2023 | 56.83 | 57.69 | 56.81 | 57.38 | 3,279,426 | +0.90(+1.59%) |
Oct 09, 2023 | 55.93 | 56.55 | 55.70 | 56.48 | 1,286,477 | -0.02(-0.03%) |
Oct 06, 2023 | 55.95 | 56.82 | 55.01 | 56.50 | 3,843,343 | +0.45(+0.79%) |
Oct 05, 2023 | 55.33 | 56.08 | 55.21 | 56.05 | 3,310,179 | +1.05(+1.92%) |
Oct 04, 2023 | 55.31 | 55.41 | 54.22 | 55.00 | 4,343,556 | -0.28(-0.50%) |
Oct 03, 2023 | 55.41 | 55.57 | 54.84 | 55.27 | 13,508,307 | -0.68(-1.22%) |
Oct 02, 2023 | 57.26 | 57.32 | 55.88 | 55.96 | 3,583,674 | -1.37(-2.39%) |
Sep 29, 2023 | 58.44 | 58.45 | 57.26 | 57.33 | 2,118,300 | -0.46(-0.79%) |
Sep 28, 2023 | 57.46 | 58.22 | 57.35 | 57.78 | 2,104,299 | +0.54(+0.95%) |
Sep 27, 2023 | 57.39 | 57.58 | 56.78 | 57.24 | 3,213,622 | -0.02(-0.03%) |
Sep 26, 2023 | 57.79 | 58.08 | 57.11 | 57.26 | 1,704,788 | -0.99(-1.70%) |
Sep 25, 2023 | 57.42 | 58.29 | 58.03 | 58.25 | 3,764,984 | +0.56(+0.97%) |
Sep 22, 2023 | 58.12 | 58.36 | 57.57 | 57.69 | 2,547,865 | -0.04(-0.07%) |
Sep 21, 2023 | 58.23 | 58.64 | 57.73 | 57.73 | 2,053,169 | -0.89(-1.53%) |
Sep 20, 2023 | 58.90 | 59.45 | 58.59 | 58.62 | 2,805,086 | -0.07(-0.11%) |
Sep 19, 2023 | 59.51 | 59.51 | 58.56 | 58.69 | 1,248,138 | -0.44(-0.74%) |
Sep 18, 2023 | 59.27 | 59.38 | 58.74 | 59.13 | 2,320,687 | +0.04(+0.06%) |
Sep 15, 2023 | 59.01 | 59.25 | 58.85 | 59.09 | 3,018,412 | -0.01(-0.02%) |
Sep 14, 2023 | 58.70 | 59.16 | 58.50 | 59.10 | 2,094,482 | +1.00(+1.72%) |
Sep 13, 2023 | 57.86 | 58.50 | 57.67 | 58.10 | 2,261,006 | +0.47(+0.81%) |
Sep 12, 2023 | 57.37 | 57.81 | 57.22 | 57.63 | 1,817,614 | +0.27(+0.46%) |
Sep 11, 2023 | 56.70 | 57.47 | 56.47 | 57.37 | 3,263,978 | +1.12(+2.00%) |
Sep 08, 2023 | 56.22 | 56.46 | 55.98 | 56.24 | 2,376,640 | +0.09(+0.15%) |
Sep 07, 2023 | 56.76 | 57.11 | 56.02 | 56.16 | 3,676,496 | -0.88(-1.53%) |
Sep 06, 2023 | 57.42 | 57.73 | 56.74 | 57.03 | 3,653,871 | -0.66(-1.14%) |
Sep 05, 2023 | 58.06 | 58.30 | 57.66 | 57.69 | 1,255,933 | -0.56(-0.96%) |